Digit DIG
Xếp hạng #?
00:14:11 17/05/2016
Digit (DIG)
Không hoạt động
Lịch sử giá Digit (DIG) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.00003874 | $0.00004242 | $0.00003832 | $0.00004220 | $1.83 | $924.42 |
| 2014-10-02 | $0.00004220 | $0.00004240 | $0.00004102 | $0.00004126 | $1.15 | $903.83 |
| 2014-10-03 | $0.00004127 | $0.00004155 | $0.00003936 | $0.00003955 | $0.4637 | $866.34 |
| 2014-10-04 | $0.00003959 | $0.00004009 | $0.00003585 | $0.00003618 | $1.02 | $792.49 |
| 2014-10-05 | $0.00003618 | $0.00003760 | $0.00003182 | $0.00003526 | $1.53 | $772.35 |
| 2014-10-06 | $0.00003524 | $0.00003796 | $0.00003328 | $0.00003631 | $0.7301 | $795.41 |
| 2014-10-07 | $0.00003636 | $0.00005051 | $0.00003525 | $0.00005043 | $0.5309 | $1,104.72 |
| 2014-10-08 | $0.00005042 | $0.00005155 | $0.00004057 | $0.00004235 | $0.6336 | $927.82 |
| 2014-10-09 | $0.00004233 | $0.00004593 | $0.00004172 | $0.00004380 | $0.8315 | $959.59 |
| 2014-10-10 | $0.00004376 | $0.00004501 | $0.00004236 | $0.00004339 | $0.9995 | $950.48 |
| 2014-10-11 | $0.00004336 | $0.00004406 | $0.00004271 | $0.00004348 | $0.2584 | $952.42 |
| 2014-10-12 | $0.00004351 | $0.00004553 | $0.00004274 | $0.00004543 | $0.3851 | $995.14 |
| 2014-10-13 | $0.00004535 | $0.00004767 | $0.00004427 | $0.00004685 | $0.9779 | $1,026.33 |
| 2014-10-14 | $0.00004700 | $0.00004940 | $0.00004696 | $0.00004810 | $0.8038 | $1,053.82 |
| 2014-10-15 | $0.00004811 | $0.00007847 | $0.00004665 | $0.00004737 | $5.10 | $1,037.79 |
| 2014-10-16 | $0.00004734 | $0.00004786 | $0.00004477 | $0.00004591 | $5.33 | $1,005.67 |
| 2014-10-17 | $0.00004593 | $0.00005011 | $0.00004565 | $0.00004989 | $1.59 | $1,092.90 |
| 2014-10-18 | $0.00004992 | $0.00008298 | $0.00004927 | $0.00008220 | $9.38 | $1,800.81 |
| 2014-10-19 | $0.00008216 | $0.00008273 | $0.00008116 | $0.00008180 | $8.31 | $1,792.08 |
| 2014-10-20 | $0.00008174 | $0.00008860 | $0.00006502 | $0.00006508 | $1.60 | $1,425.78 |
| 2014-10-21 | $0.00006501 | $0.00006675 | $0.00005792 | $0.00005797 | $1.87 | $1,269.97 |
| 2014-10-22 | $0.00005792 | $0.00008840 | $0.00005734 | $0.00006514 | $0.5383 | $1,426.95 |
| 2014-10-23 | $0.00006510 | $0.00008580 | $0.00003619 | $0.00004659 | $17.43 | $1,020.73 |
| 2014-10-24 | $0.00004662 | $0.00004736 | $0.00004593 | $0.00004658 | $17.21 | $1,020.53 |
| 2014-10-25 | $0.00004662 | $0.00004678 | $0.00004457 | $0.00004515 | $0.05639 | $988.99 |
| 2014-10-26 | $0.00004517 | $0.00004670 | $0.00004471 | $0.00004636 | $0.05790 | $1,015.54 |
| 2014-10-29 | $0.00003887 | $0.00004127 | $0.00003789 | $0.00004027 | $0.5767 | $882.21 |
| 2014-10-30 | $0.00004029 | $0.00005077 | $0.00003351 | $0.00003453 | $5.27 | $756.45 |
| 2014-10-31 | $0.00003450 | $0.00003785 | $0.00003431 | $0.00003722 | $4.86 | $815.27 |